Skeena Resources (SKE)

SKE
🏛️ Canadá →
25.28
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.57 6.62 6.43 6.45 0.1M
2023-12-28 6.76 6.84 6.58 6.62 0.1M
2023-12-27 6.82 6.82 6.62 6.81 0.1M
2023-12-22 6.66 6.87 6.50 6.54 0.2M
2023-12-21 6.51 6.56 6.39 6.53 0.1M
2023-12-20 6.47 6.68 6.40 6.42 0.3M
2023-12-19 6.10 6.48 6.10 6.42 0.3M
2023-12-18 5.95 6.16 5.95 6.06 0.3M
2023-12-15 5.96 6.02 5.74 5.89 0.5M
2023-12-14 6.05 6.22 5.96 6.00 0.3M
2023-12-13 5.34 6.05 5.28 5.97 0.8M
2023-12-12 5.26 5.26 5.04 5.06 0.2M
2023-12-11 5.30 5.30 5.10 5.27 0.2M
2023-12-08 5.40 5.46 5.29 5.39 0.2M
2023-12-07 5.81 5.88 5.47 5.47 0.2M
2023-12-06 5.75 6.03 5.75 5.78 0.2M
2023-12-05 5.87 5.95 5.76 5.77 0.2M
2023-12-04 5.97 6.08 5.91 5.94 0.3M
2023-12-01 6.03 6.21 5.95 6.07 0.4M
2023-11-30 6.04 6.20 5.93 6.08 0.3M
2023-11-29 6.23 6.50 6.09 6.09 0.3M
2023-11-28 6.20 6.29 6.11 6.27 0.2M
2023-11-27 6.14 6.38 6.14 6.24 0.8M
2023-11-24 5.76 6.12 5.76 6.08 0.3M
2023-11-23 5.78 5.95 5.73 5.76 0.3M
2023-11-22 5.66 5.88 5.66 5.78 0.6M
2023-11-21 5.50 5.79 5.50 5.65 0.2M
2023-11-20 5.37 5.46 5.27 5.44 0.1M
2023-11-17 5.60 5.66 5.38 5.43 0.2M
2023-11-16 5.09 5.53 5.08 5.51 0.6M
2023-11-15 5.26 5.34 5.02 5.06 0.4M
2023-11-14 4.70 5.02 4.67 5.00 0.2M
2023-11-13 4.68 4.78 4.61 4.68 0.2M
2023-11-10 4.66 4.68 4.47 4.67 0.8M
2023-11-09 4.73 4.87 4.63 4.69 0.2M
2023-11-08 4.51 4.79 4.48 4.68 0.8M
2023-11-07 4.41 4.60 4.20 4.56 0.3M
2023-11-06 4.64 4.75 4.41 4.47 0.3M
2023-11-03 4.65 4.73 4.50 4.63 0.5M
2023-11-02 4.88 4.88 4.59 4.66 0.3M
2023-11-01 5.00 5.02 4.75 4.77 0.3M
2023-10-31 5.16 5.25 4.98 5.00 0.2M
2023-10-30 5.45 5.47 5.23 5.26 0.1M
2023-10-27 5.12 5.38 5.03 5.37 0.2M
2023-10-26 5.19 5.23 4.97 5.18 0.2M
2023-10-25 5.60 5.66 5.16 5.18 0.2M
2023-10-24 5.99 5.99 5.58 5.62 0.2M
2023-10-23 6.06 6.16 5.94 5.94 0.2M
2023-10-20 6.21 6.32 6.04 6.06 0.1M
2023-10-19 6.24 6.24 6.01 6.15 0.1M
2023-10-18 6.25 6.46 6.18 6.18 0.4M
2023-10-17 6.22 6.28 6.14 6.22 0.3M
2023-10-16 6.22 6.34 6.13 6.21 0.1M
2023-10-13 6.22 6.33 6.18 6.20 0.2M
2023-10-12 6.00 6.04 5.96 6.04 0.1M
2023-10-11 5.99 6.06 5.91 6.02 0.1M
2023-10-10 5.99 6.16 5.92 5.99 0.1M
2023-10-06 5.90 6.02 5.86 5.97 0.1M
2023-10-05 5.93 5.99 5.81 5.92 0.1M
2023-10-04 6.25 6.25 5.92 5.92 0.2M
2023-10-03 6.07 6.30 6.03 6.24 0.1M
2023-10-02 6.13 6.16 6.03 6.10 0.1M
2023-09-29 6.40 6.51 6.15 6.21 0.1M
2023-09-28 6.11 6.37 6.10 6.36 0.1M
2023-09-27 6.43 6.43 6.12 6.16 0.2M
2023-09-26 6.41 6.50 6.35 6.44 0.1M
2023-09-25 6.77 6.79 6.47 6.48 0.1M
2023-09-22 6.76 6.98 6.65 6.85 0.1M
2023-09-21 6.68 6.81 6.59 6.79 0.2M
2023-09-20 6.45 6.82 6.42 6.78 0.2M
2023-09-19 6.30 6.46 6.30 6.46 0.1M
2023-09-18 6.40 6.43 6.21 6.40 0.1M
2023-09-15 6.23 6.41 6.23 6.35 0.2M
2023-09-14 6.21 6.31 6.14 6.14 0.1M
2023-09-13 6.21 6.28 6.19 6.22 0.1M
2023-09-12 6.30 6.45 6.20 6.23 0.1M
2023-09-11 6.27 6.41 6.18 6.39 0.2M
2023-09-08 6.13 6.29 6.08 6.19 0.0M
2023-09-07 6.25 6.25 6.06 6.12 0.1M
2023-09-06 6.45 6.49 6.27 6.27 0.1M
2023-09-05 6.58 6.68 6.40 6.44 0.1M
2023-09-01 6.71 6.80 6.52 6.56 0.1M
2023-08-31 6.82 6.82 6.59 6.71 0.3M
2023-08-30 6.85 7.01 6.75 6.83 0.1M
2023-08-29 6.63 6.85 6.60 6.82 0.2M
2023-08-28 6.39 6.68 6.34 6.63 0.1M
2023-08-25 6.50 6.51 6.25 6.35 0.1M
2023-08-24 6.60 6.64 6.40 6.52 0.1M
2023-08-23 6.45 6.75 6.45 6.59 0.1M
2023-08-22 6.49 6.50 6.29 6.42 0.1M
2023-08-21 6.29 6.51 6.29 6.51 0.1M
2023-08-18 6.22 6.30 6.18 6.28 0.0M
2023-08-17 6.27 6.32 6.17 6.22 0.1M
2023-08-16 6.31 6.38 6.26 6.28 0.1M
2023-08-15 6.46 6.49 6.32 6.36 0.1M
2023-08-14 6.62 6.62 6.31 6.39 0.1M
2023-08-11 6.44 6.68 6.31 6.62 0.1M
2023-08-10 6.31 6.47 6.27 6.43 0.1M
2023-08-09 6.26 6.31 6.14 6.30 0.2M
2023-08-08 6.40 6.49 6.29 6.32 0.1M
2023-08-04 6.65 6.73 6.60 6.70 0.1M
2023-08-03 6.58 6.63 6.49 6.63 0.1M
2023-08-02 6.60 6.73 6.40 6.60 0.1M
2023-08-01 6.75 6.76 6.57 6.69 0.1M
2023-07-31 6.26 6.93 6.22 6.81 0.3M
2023-07-28 6.16 6.31 6.13 6.22 0.1M
2023-07-27 6.31 6.31 6.13 6.16 0.1M
2023-07-26 6.54 6.54 6.32 6.33 0.1M
2023-07-25 6.47 6.53 6.45 6.53 0.1M
2023-07-24 6.56 6.56 6.40 6.44 0.1M
2023-07-21 6.58 6.60 6.48 6.55 0.0M
2023-07-20 6.83 6.83 6.54 6.56 0.1M
2023-07-19 6.81 6.91 6.79 6.84 0.1M
2023-07-18 6.83 7.07 6.78 6.84 0.2M
2023-07-17 6.85 6.91 6.78 6.83 0.1M
2023-07-14 6.85 6.91 6.82 6.86 0.1M
2023-07-13 6.90 7.00 6.83 6.89 0.1M
2023-07-12 6.68 6.96 6.66 6.88 0.2M
2023-07-11 6.62 6.65 6.52 6.60 0.1M
2023-07-10 6.43 6.65 6.41 6.62 0.1M
2023-07-07 6.37 6.57 6.37 6.53 0.1M
2023-07-06 6.50 6.50 6.30 6.39 0.1M
2023-07-05 6.69 6.74 6.49 6.58 0.1M
2023-07-04 6.58 6.73 6.57 6.64 0.1M
2023-06-30 6.10 6.41 6.06 6.39 0.2M
2023-06-29 6.09 6.13 6.00 6.06 0.3M
2023-06-28 6.09 6.16 6.05 6.10 0.1M
2023-06-27 6.12 6.13 6.00 6.12 0.2M
2023-06-26 6.25 6.27 6.06 6.06 0.2M
2023-06-23 6.33 6.47 6.15 6.16 0.2M
2023-06-22 6.39 6.39 6.22 6.28 0.2M
2023-06-21 6.43 6.53 6.37 6.38 0.2M
2023-06-20 6.66 6.72 6.44 6.50 0.2M
2023-06-19 6.70 6.87 6.66 6.74 0.2M
2023-06-16 6.61 6.82 6.50 6.73 0.4M
2023-06-15 6.56 6.75 6.54 6.66 0.2M
2023-06-14 6.71 6.71 6.57 6.67 0.1M
2023-06-13 6.72 6.86 6.59 6.67 0.1M
2023-06-12 6.66 6.77 6.64 6.70 0.1M
2023-06-09 6.68 6.79 6.65 6.76 0.1M
2023-06-08 6.83 6.89 6.67 6.78 0.1M
2023-06-07 6.99 7.02 6.74 6.79 0.2M
2023-06-06 7.10 7.22 6.88 6.99 0.3M
2023-06-05 7.15 7.23 7.11 7.20 0.1M
2023-06-02 7.27 7.30 7.08 7.25 0.2M
2023-06-01 7.21 7.49 7.21 7.28 0.3M
2023-05-31 7.19 7.30 7.07 7.24 0.4M
2023-05-30 7.08 7.22 7.03 7.20 0.1M
2023-05-29 7.04 7.16 7.02 7.08 0.1M
2023-05-26 6.92 7.05 6.86 7.04 0.1M
2023-05-25 7.03 7.09 6.84 6.87 0.1M
2023-05-24 7.33 7.34 7.03 7.03 0.1M
2023-05-23 7.26 7.38 7.26 7.35 0.2M
2023-05-19 7.08 7.40 7.06 7.32 0.3M
2023-05-18 7.34 7.34 7.07 7.12 0.4M
2023-05-17 7.37 7.57 7.32 7.36 1.3M
2023-05-16 8.28 8.36 7.74 7.92 0.2M
2023-05-15 8.79 8.87 8.39 8.42 0.3M
2023-05-12 9.00 9.07 8.73 8.80 0.2M
2023-05-11 9.36 9.41 9.06 9.10 0.1M
2023-05-10 9.41 9.53 9.20 9.49 0.1M
2023-05-09 9.69 9.77 9.31 9.39 0.3M
2023-05-08 9.70 9.70 9.38 9.55 0.2M
2023-05-05 9.66 9.89 9.60 9.65 0.2M
2023-05-04 9.75 10.38 9.75 9.90 0.4M
2023-05-03 9.90 9.95 9.65 9.75 0.2M
2023-05-02 9.20 9.85 9.09 9.80 0.2M
2023-05-01 9.18 9.52 9.18 9.27 0.1M
2023-04-28 9.19 9.37 9.10 9.12 0.1M
2023-04-27 8.80 9.21 8.69 9.19 0.2M
2023-04-26 8.73 9.01 8.73 8.83 0.2M
2023-04-25 8.63 8.69 8.39 8.69 0.1M
2023-04-24 8.71 8.81 8.61 8.69 0.3M
2023-04-21 8.78 8.91 8.72 8.78 0.1M
2023-04-20 9.11 9.13 8.76 8.85 0.2M
2023-04-19 9.03 9.25 8.91 9.04 0.2M
2023-04-18 8.95 9.25 8.76 9.13 0.1M
2023-04-17 9.13 9.13 8.56 8.92 0.2M
2023-04-14 9.40 9.48 8.99 9.14 0.1M
2023-04-13 8.80 9.52 8.78 9.44 0.2M
2023-04-12 8.55 8.78 8.43 8.59 0.1M
2023-04-11 8.32 8.53 8.31 8.48 0.1M
2023-04-10 8.17 8.28 8.04 8.28 0.1M
2023-04-06 8.27 8.32 8.06 8.20 0.1M
2023-04-05 8.86 8.86 8.12 8.30 0.2M
2023-04-04 8.50 8.77 8.38 8.72 0.1M
2023-04-03 8.22 8.62 8.17 8.44 0.1M
2023-03-31 8.35 8.45 8.15 8.28 0.1M
2023-03-30 8.23 8.45 8.22 8.30 0.2M
2023-03-29 8.10 8.33 8.09 8.25 0.1M
2023-03-28 7.63 8.17 7.63 8.16 0.2M
2023-03-27 7.69 7.69 7.40 7.69 0.2M
2023-03-24 7.76 7.99 7.74 7.85 0.3M
2023-03-23 7.60 7.90 7.52 7.75 0.2M
2023-03-22 7.64 7.71 7.42 7.57 0.2M
2023-03-21 7.90 7.90 7.53 7.60 0.1M
2023-03-20 8.14 8.14 7.91 7.97 0.2M
2023-03-17 7.68 8.10 7.53 8.04 0.4M
2023-03-16 7.48 7.51 7.23 7.51 0.1M
2023-03-15 8.00 8.00 7.18 7.40 0.3M
2023-03-14 7.76 7.96 7.66 7.79 0.2M
2023-03-13 7.43 7.83 7.25 7.77 0.4M
2023-03-10 6.99 7.33 6.81 7.20 0.3M
2023-03-09 6.85 7.06 6.76 6.82 0.1M
2023-03-08 6.89 7.04 6.73 6.84 0.1M
2023-03-07 7.15 7.15 6.71 6.81 0.1M
2023-03-06 7.48 7.48 7.06 7.14 0.1M
2023-03-03 7.33 7.50 7.33 7.39 0.1M
2023-03-02 7.39 7.39 7.15 7.21 0.1M
2023-03-01 7.20 7.45 7.10 7.40 0.2M
2023-02-28 6.89 7.10 6.85 7.06 0.2M
2023-02-27 6.68 6.87 6.65 6.82 0.1M
2023-02-24 6.80 6.80 6.58 6.63 0.1M
2023-02-23 6.85 6.95 6.79 6.83 0.1M
2023-02-22 7.00 7.07 6.86 6.89 0.1M
2023-02-21 7.20 7.20 6.99 7.03 0.0M
2023-02-17 7.20 7.28 7.05 7.28 0.1M
2023-02-16 7.20 7.27 7.01 7.21 0.1M
2023-02-15 7.29 7.32 7.18 7.29 0.1M
2023-02-14 7.31 7.39 7.24 7.28 0.0M
2023-02-13 7.43 7.43 7.23 7.37 0.1M
2023-02-10 7.54 7.60 7.39 7.41 0.1M
2023-02-09 7.58 7.65 7.43 7.52 0.1M
2023-02-08 7.60 7.64 7.53 7.55 0.1M
2023-02-07 7.53 7.71 7.53 7.64 0.1M
2023-02-06 7.50 7.70 7.39 7.62 0.1M
2023-02-03 7.78 7.82 7.49 7.53 0.2M
2023-02-02 8.41 8.48 7.80 7.94 0.1M
2023-02-01 7.98 8.36 7.76 8.30 0.1M
2023-01-31 8.20 8.20 7.91 7.93 0.2M
2023-01-30 8.38 8.38 8.23 8.24 0.1M
2023-01-27 8.42 8.42 8.20 8.38 0.1M
2023-01-26 8.63 8.65 8.33 8.33 0.1M
2023-01-25 8.39 8.66 8.31 8.63 0.1M
2023-01-24 8.13 8.61 8.05 8.53 0.1M
2023-01-23 8.21 8.23 8.04 8.16 0.1M
2023-01-20 8.34 8.42 8.27 8.29 0.1M
2023-01-19 8.24 8.61 8.24 8.40 0.1M
2023-01-18 8.50 8.65 8.22 8.28 0.1M
2023-01-17 8.76 8.84 8.17 8.45 0.1M
2023-01-16 8.81 8.95 8.74 8.82 0.0M
2023-01-13 8.83 8.98 8.71 8.73 0.1M
2023-01-12 9.12 9.16 8.67 8.82 0.1M
2023-01-11 9.17 9.18 8.80 9.02 0.1M
2023-01-10 8.85 9.06 8.78 9.06 0.1M
2023-01-09 8.90 8.98 8.74 8.78 0.2M
2023-01-06 8.29 8.78 8.29 8.74 0.1M
2023-01-05 8.20 8.28 7.95 8.28 0.1M
2023-01-04 8.05 8.28 7.93 8.28 0.1M
2023-01-03 7.47 7.80 7.41 7.80 0.2M